Skip to main content

NVIDIA Corp (NQ: NVDA )

118.46 +5.09 (+4.49%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.68 42.55 41.50 42.30 501,333,600 +1.48(+3.63%)
Jun 29, 2023 41.55 41.60 40.60 40.82 379,946,560 -0.33(-0.80%)
Jun 28, 2023 40.66 41.84 40.51 41.15 581,703,552 -0.72(-1.73%)
Jun 27, 2023 40.79 41.94 40.44 41.87 458,169,056 +1.24(+3.06%)
Jun 26, 2023 42.46 42.76 40.10 40.63 593,916,096 -1.58(-3.74%)
Jun 23, 2023 42.46 42.80 42.01 42.20 358,407,808 -0.82(-1.90%)
Jun 22, 2023 42.25 43.42 42.23 43.02 417,267,904 -0.02(-0.05%)
Jun 21, 2023 43.50 43.61 42.08 43.04 551,503,936 -0.76(-1.74%)
Jun 20, 2023 42.99 43.99 42.67 43.80 450,644,288 +1.12(+2.61%)
Jun 16, 2023 43.45 43.72 42.66 42.69 655,778,176 +0.05(+0.11%)
Jun 15, 2023 42.60 43.28 42.14 42.64 568,798,720 -0.35(-0.82%)
Jun 14, 2023 40.82 43.00 40.55 42.99 740,000,320 +1.97(+4.81%)
Jun 13, 2023 40.18 41.10 39.74 41.02 611,958,976 +1.54(+3.90%)
Jun 12, 2023 39.20 39.53 38.61 39.48 389,171,424 +0.71(+1.84%)
Jun 09, 2023 39.03 39.71 38.56 38.77 428,698,240 +0.26(+0.68%)
Jun 08, 2023 37.72 38.86 37.50 38.51 417,362,080 +1.03(+2.76%)
Jun 07, 2023 38.91 39.49 37.35 37.47 510,492,928 -1.18(-3.05%)
Jun 06, 2023 38.83 39.16 38.14 38.65 388,374,848 -0.52(-1.32%)
Jun 05, 2023 38.90 39.56 38.70 39.17 395,828,992 -0.16(-0.40%)
Jun 02, 2023 40.09 40.50 39.05 39.32 482,801,536 -0.44(-1.11%)
Jun 01, 2023 38.48 40.05 38.34 39.77 635,290,880 +1.94(+5.12%)
May 31, 2023 39.48 40.29 37.82 37.83 1,002,062,848 -2.28(-5.68%)
May 30, 2023 40.59 41.93 39.94 40.11 922,752,576 +1.16(+2.99%)
May 26, 2023 37.89 39.17 37.55 38.94 714,480,960 +0.97(+2.54%)
May 25, 2023 38.52 39.48 36.63 37.98 1,543,866,496 +7.44(+24.37%)
May 24, 2023 30.21 30.60 29.80 30.53 708,418,048 -0.15(-0.49%)
May 23, 2023 31.00 31.28 30.63 30.68 355,889,792 -0.49(-1.57%)
May 22, 2023 30.90 31.52 30.68 31.17 371,683,328 -0.09(-0.28%)
May 19, 2023 31.53 31.58 30.91 31.26 473,963,328 -0.41(-1.31%)
May 18, 2023 30.41 31.82 30.32 31.67 747,908,928 +1.50(+4.97%)
May 17, 2023 29.58 30.20 29.43 30.17 431,817,792 +0.96(+3.30%)
May 16, 2023 28.84 29.87 28.83 29.21 448,978,272 +0.26(+0.90%)
May 15, 2023 28.50 28.97 28.15 28.95 293,781,024 +0.61(+2.16%)
May 12, 2023 28.53 28.78 28.04 28.34 274,253,600 -0.24(-0.83%)
May 11, 2023 28.89 28.95 28.24 28.57 321,960,224 -0.31(-1.06%)
May 10, 2023 29.00 29.11 28.46 28.88 369,233,888 +0.31(+1.10%)
May 09, 2023 28.90 28.97 28.45 28.57 314,746,976 -0.58(-1.99%)
May 08, 2023 28.52 29.22 28.35 29.15 344,832,416 +0.47(+1.64%)
May 05, 2023 27.82 28.75 27.73 28.68 361,538,496 +1.12(+4.06%)
May 04, 2023 27.65 27.86 27.24 27.56 321,644,864 -0.24(-0.86%)
May 03, 2023 27.84 28.36 27.47 27.80 383,178,048 -0.41(-1.45%)
May 02, 2023 28.68 28.83 28.08 28.21 402,307,072 -0.70(-2.42%)
May 01, 2023 27.84 29.06 27.78 28.91 569,955,968 +1.16(+4.18%)
Apr 28, 2023 27.22 27.75 27.07 27.75 292,249,504 +0.52(+1.92%)
Apr 27, 2023 27.36 27.49 26.62 27.22 377,163,552 +0.27(+1.00%)
Apr 26, 2023 27.00 27.33 26.70 26.95 407,663,808 +0.71(+2.72%)
Apr 25, 2023 27.07 27.24 26.22 26.24 377,408,384 -0.80(-2.96%)
Apr 24, 2023 27.01 27.36 26.67 27.04 339,052,800 -0.08(-0.28%)
Apr 21, 2023 26.95 27.18 26.72 27.12 345,237,152 +0.02(+0.06%)
Apr 20, 2023 27.67 28.03 27.00 27.10 427,378,720 -0.83(-2.96%)
Apr 19, 2023 27.36 28.00 27.23 27.93 358,114,816 +0.27(+0.96%)
Apr 18, 2023 27.53 28.11 27.35 27.66 604,509,248 +0.66(+2.46%)
Apr 17, 2023 26.56 27.00 26.43 27.00 321,129,152 +0.24(+0.92%)
Apr 14, 2023 26.50 26.88 26.22 26.75 395,710,400 +0.29(+1.11%)
Apr 13, 2023 26.73 26.88 26.33 26.46 353,388,320 -0.03(-0.12%)
Apr 12, 2023 27.37 27.46 26.44 26.49 445,769,472 -0.67(-2.48%)
Apr 11, 2023 27.72 27.79 27.12 27.17 314,112,608 -0.41(-1.49%)
Apr 10, 2023 26.82 27.62 26.67 27.58 394,883,136 +0.54(+2.00%)
Apr 06, 2023 26.58 27.08 26.42 27.03 397,701,088 +0.16(+0.58%)
Apr 05, 2023 26.83 26.99 26.39 26.88 514,324,896 -0.57(-2.08%)
Apr 04, 2023 27.96 28.00 27.30 27.45 368,298,528 -0.51(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.